Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBDC4F - BRADESCO - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,55 | 17,32 | -2,70% | 17,32 | 17,62 | 17,41 | 17,32 | 17,37 | 5.873 | 121.032.089 |
| 2/6/2026 | 17,51 | 17,80 | +1,89% | 17,51 | 17,90 | 17,74 | 17,73 | 17,80 | 3.813 | 84.544.173 |
| 1/6/2026 | 17,75 | 17,47 | -1,63% | 17,47 | 17,99 | 17,56 | 17,47 | 17,55 | 7.218 | 127.457.889 |
| 29/5/2026 | 18,00 | 17,76 | -1,17% | 17,71 | 18,03 | 17,81 | 17,76 | 17,80 | 5.426 | 105.539.943 |
| 28/5/2026 | 18,00 | 17,97 | -0,50% | 17,83 | 18,21 | 18,00 | 17,97 | 18,00 | 3.588 | 76.786.384 |
| 27/5/2026 | 18,07 | 18,06 | +1,63% | 17,93 | 18,19 | 18,06 | 18,05 | 18,06 | 3.419 | 81.994.072 |
| 26/5/2026 | 18,06 | 17,77 | -2,26% | 17,69 | 18,06 | 17,81 | 17,77 | 17,81 | 4.307 | 81.811.063 |
| 25/5/2026 | 17,76 | 18,18 | +2,89% | 17,75 | 18,18 | 17,92 | 18,03 | 18,18 | 3.810 | 76.702.224 |
| 22/5/2026 | 17,88 | 17,67 | -1,61% | 17,61 | 17,94 | 17,72 | 17,67 | 17,68 | 3.490 | 76.973.558 |
| 21/5/2026 | 17,70 | 17,96 | +0,34% | 17,65 | 18,08 | 17,86 | 17,95 | 17,96 | 3.573 | 81.492.360 |
| 20/5/2026 | 17,55 | 17,90 | +2,87% | 17,40 | 18,02 | 17,84 | 17,90 | 17,96 | 4.559 | 92.804.132 |
| 19/5/2026 | 17,50 | 17,40 | -1,64% | 17,26 | 17,62 | 17,46 | 17,40 | 17,41 | 5.731 | 104.687.805 |
| 18/5/2026 | 17,70 | 17,69 | -0,56% | 17,50 | 17,81 | 17,66 | 17,69 | 17,72 | 5.386 | 105.771.944 |
| 15/5/2026 | 17,67 | 17,79 | -0,67% | 17,49 | 17,79 | 17,62 | 17,73 | 17,79 | 5.846 | 131.124.455 |
| 14/5/2026 | 17,83 | 17,91 | +1,47% | 17,79 | 18,05 | 17,94 | 17,91 | 17,96 | 3.944 | 82.228.266 |
| 13/5/2026 | 17,93 | 17,65 | -1,94% | 17,63 | 18,26 | 17,93 | 17,65 | 17,67 | 5.901 | 121.738.274 |
| 12/5/2026 | 18,08 | 18,00 | -0,61% | 17,93 | 18,20 | 18,02 | 18,00 | 18,02 | 5.347 | 112.678.776 |
| 11/5/2026 | 18,56 | 18,11 | -2,37% | 18,05 | 18,59 | 18,23 | 18,11 | 18,13 | 7.152 | 141.211.122 |
| 8/5/2026 | 18,70 | 18,55 | +0,32% | 18,50 | 18,84 | 18,62 | 18,54 | 18,55 | 4.780 | 99.961.132 |
| 7/5/2026 | 19,27 | 18,49 | -3,80% | 18,43 | 19,27 | 18,65 | 18,49 | 18,51 | 9.197 | 213.874.499 |
| 6/5/2026 | 19,40 | 19,22 | +0,47% | 19,14 | 19,68 | 19,31 | 19,20 | 19,22 | 4.450 | 100.904.562 |
| 5/5/2026 | 18,96 | 19,13 | +1,59% | 18,90 | 19,20 | 19,08 | 19,13 | 19,14 | 4.026 | 80.862.305 |
| 4/5/2026 | 19,32 | 18,83 | -2,69% | 18,81 | 19,39 | 19,05 | 18,83 | 18,89 | 8.326 | 161.661.624 |
| 30/4/2026 | 19,26 | 19,35 | +1,68% | 19,21 | 19,48 | 19,34 | 19,35 | 19,38 | 5.839 | 103.701.157 |
| 29/4/2026 | 19,57 | 19,03 | -2,96% | 19,02 | 19,58 | 19,25 | 19,03 | 19,04 | 4.255 | 90.515.768 |
| 28/4/2026 | 19,41 | 19,61 | -0,66% | 19,28 | 19,64 | 19,51 | 19,61 | 19,64 | 4.065 | 82.109.504 |
| 27/4/2026 | 19,92 | 19,74 | -1,25% | 19,71 | 20,04 | 19,84 | 19,74 | 19,76 | 4.069 | 78.552.113 |
| 24/4/2026 | 20,10 | 19,99 | -0,05% | 19,83 | 20,15 | 19,94 | 19,97 | 19,99 | 4.231 | 76.095.087 |
| 23/4/2026 | 20,41 | 20,00 | -1,72% | 19,94 | 20,50 | 20,19 | 20,00 | 20,03 | 5.302 | 81.314.871 |
| 22/4/2026 | 20,78 | 20,35 | -2,91% | 20,35 | 20,88 | 20,54 | 20,35 | 20,45 | 7.040 | 103.497.045 |
| 20/4/2026 | 21,24 | 20,96 | -0,57% | 20,96 | 21,27 | 21,07 | 20,96 | 21,06 | 4.665 | 84.685.888 |
| 17/4/2026 | 21,11 | 21,08 | +1,10% | 21,08 | 21,57 | 21,32 | 21,08 | 21,21 | 6.053 | 96.477.424 |
| 16/4/2026 | 20,95 | 20,85 | +0,58% | 20,85 | 21,20 | 20,96 | 20,85 | 20,86 | 4.208 | 88.705.630 |
| 15/4/2026 | 20,76 | 20,73 | -0,05% | 20,62 | 20,98 | 20,75 | 20,73 | 20,79 | 5.372 | 84.578.425 |
| 14/4/2026 | 20,59 | 20,74 | +0,78% | 20,59 | 20,96 | 20,77 | 20,74 | 20,75 | 5.311 | 93.705.505 |
| 13/4/2026 | 20,22 | 20,58 | +0,88% | 20,13 | 20,71 | 20,45 | 20,58 | 20,63 | 5.698 | 103.171.009 |
| 10/4/2026 | 20,37 | 20,40 | +0,29% | 20,35 | 20,64 | 20,44 | 20,39 | 20,40 | 4.815 | 89.620.375 |
| 9/4/2026 | 20,17 | 20,34 | +1,24% | 20,00 | 20,37 | 20,20 | 20,32 | 20,34 | 5.405 | 87.847.507 |
| 8/4/2026 | 19,60 | 20,09 | +4,53% | 19,51 | 20,50 | 20,12 | 20,09 | 20,10 | 8.062 | 139.722.153 |
| 7/4/2026 | 18,94 | 19,22 | -0,88% | 18,77 | 19,22 | 18,95 | 19,20 | 19,22 | 4.692 | 99.643.534 |
| 6/4/2026 | 19,19 | 19,39 | +1,25% | 19,14 | 19,39 | 19,28 | 19,38 | 19,39 | 5.168 | 107.813.115 |
| 2/4/2026 | 18,99 | 19,15 | -1,74% | 18,82 | 19,37 | 19,08 | 19,15 | 19,16 | 5.050 | 104.951.105 |
| 1/4/2026 | 19,17 | 19,49 | +1,56% | 19,17 | 19,62 | 19,46 | 19,45 | 19,49 | 5.459 | 118.755.123 |
| 31/3/2026 | 18,70 | 19,19 | +3,39% | 18,64 | 19,23 | 18,95 | 19,18 | 19,19 | 4.662 | 99.122.513 |
| 30/3/2026 | 18,71 | 18,56 | -0,05% | 18,39 | 18,74 | 18,55 | 18,48 | 18,56 | 4.866 | 114.548.906 |
| 27/3/2026 | 18,80 | 18,57 | -1,43% | 18,45 | 18,81 | 18,64 | 18,50 | 18,57 | 4.138 | 96.524.602 |
| 26/3/2026 | 19,02 | 18,84 | -2,23% | 18,80 | 19,20 | 18,99 | 18,84 | 18,87 | 4.141 | 99.055.153 |
| 25/3/2026 | 19,03 | 19,27 | +2,07% | 18,98 | 19,45 | 19,25 | 19,24 | 19,27 | 4.103 | 94.898.432 |
| 24/3/2026 | 18,90 | 18,88 | -0,63% | 18,62 | 18,98 | 18,78 | 18,88 | 18,89 | 4.275 | 95.862.516 |
| 23/3/2026 | 18,44 | 19,00 | +4,11% | 18,41 | 19,28 | 18,97 | 19,00 | 19,04 | 5.180 | 119.312.238 |
| 20/3/2026 | 18,55 | 18,25 | -2,09% | 18,13 | 18,71 | 18,36 | 18,24 | 18,25 | 5.588 | 122.840.447 |
| 19/3/2026 | 18,51 | 18,64 | +0,22% | 18,08 | 18,73 | 18,41 | 18,64 | 18,69 | 5.173 | 120.465.099 |
| 18/3/2026 | 18,63 | 18,60 | -1,06% | 18,60 | 18,93 | 18,73 | 18,60 | 18,70 | 4.458 | 106.832.888 |
| 17/3/2026 | 18,98 | 18,80 | -1,57% | 18,69 | 19,19 | 18,90 | 18,80 | 18,82 | 4.850 | 105.172.940 |
| 16/3/2026 | 19,19 | 19,10 | +0,74% | 19,04 | 19,47 | 19,17 | 19,09 | 19,10 | 4.564 | 97.199.440 |
| 13/3/2026 | 19,42 | 18,96 | -1,96% | 18,88 | 19,64 | 19,15 | 18,96 | 18,97 | 5.769 | 131.075.825 |
| 12/3/2026 | 19,59 | 19,34 | -2,81% | 19,18 | 19,65 | 19,35 | 19,33 | 19,34 | 4.930 | 116.878.686 |
| 11/3/2026 | 19,71 | 19,90 | -0,65% | 19,71 | 20,26 | 19,94 | 19,89 | 19,90 | 4.786 | 140.863.969 |
| 10/3/2026 | 19,75 | 20,03 | +2,04% | 19,68 | 20,24 | 20,01 | 20,03 | 20,05 | 6.209 | 136.674.704 |
| 9/3/2026 | 19,27 | 19,63 | +0,15% | 19,12 | 19,73 | 19,36 | 19,60 | 19,67 | 6.233 | 137.687.226 |
| 6/3/2026 | 19,83 | 19,60 | -1,31% | 19,35 | 19,90 | 19,56 | 19,51 | 19,63 | 6.709 | 140.640.790 |
| 5/3/2026 | 20,44 | 19,86 | -3,12% | 19,81 | 20,44 | 19,99 | 19,84 | 19,86 | 6.779 | 165.588.295 |
| 4/3/2026 | 20,41 | 20,50 | +1,49% | 20,14 | 20,70 | 20,40 | 20,45 | 20,50 | 5.665 | 148.102.733 |
| 3/3/2026 | 20,50 | 20,20 | -5,08% | 19,92 | 20,60 | 20,22 | 20,20 | 20,21 | 9.221 | 185.686.058 |
| 2/3/2026 | 21,00 | 21,28 | +0,66% | 20,50 | 21,37 | 20,99 | 21,25 | 21,28 | 10.058 | 173.330.911 |
| 27/2/2026 | 21,05 | 21,14 | +0,57% | 21,05 | 21,90 | 21,53 | 21,10 | 21,16 | 6.129 | 148.949.047 |
| 26/2/2026 | 21,14 | 21,02 | -1,04% | 20,71 | 21,39 | 20,94 | 20,95 | 21,02 | 6.012 | 101.910.809 |
| 25/2/2026 | 21,55 | 21,24 | -1,07% | 21,07 | 21,60 | 21,34 | 21,22 | 21,24 | 5.212 | 93.904.322 |
| 24/2/2026 | 21,24 | 21,47 | +1,08% | 21,06 | 21,50 | 21,32 | 21,40 | 21,48 | 4.808 | 106.846.138 |
| 23/2/2026 | 21,70 | 21,24 | -2,12% | 21,15 | 21,76 | 21,39 | 21,22 | 21,25 | 6.047 | 117.008.060 |
| 20/2/2026 | 21,07 | 21,70 | +2,26% | 21,01 | 21,84 | 21,47 | 21,66 | 21,72 | 5.572 | 100.867.217 |
| 19/2/2026 | 20,90 | 21,22 | +1,53% | 20,81 | 21,50 | 21,21 | 21,21 | 21,35 | 6.205 | 113.295.561 |
| 18/2/2026 | 20,97 | 20,90 | -0,95% | 20,70 | 21,14 | 20,84 | 20,90 | 20,91 | 5.205 | 89.346.869 |
| 13/2/2026 | 21,05 | 21,10 | -2,27% | 20,41 | 21,11 | 20,81 | 21,01 | 21,10 | 5.597 | 107.874.553 |
| 11/2/2026 | 20,99 | 21,59 | +3,20% | 20,99 | 21,59 | 21,38 | 21,57 | 21,59 | 6.199 | 136.590.614 |
| 10/2/2026 | 20,91 | 20,92 | +0,48% | 20,75 | 21,18 | 20,96 | 20,86 | 20,92 | 5.733 | 108.788.010 |
| 9/2/2026 | 20,69 | 20,82 | +0,63% | 20,33 | 20,94 | 20,68 | 20,82 | 20,85 | 7.438 | 136.889.810 |
| 6/2/2026 | 20,34 | 20,69 | -2,41% | 19,85 | 20,73 | 20,32 | 20,65 | 20,69 | 10.656 | 197.527.009 |
| 5/2/2026 | 21,19 | 21,20 | -0,24% | 20,46 | 21,25 | 20,92 | 21,15 | 21,20 | 6.447 | 117.891.317 |
| 4/2/2026 | 21,28 | 21,25 | -1,62% | 20,66 | 21,43 | 21,05 | 20,92 | 21,25 | 7.090 | 144.124.532 |
| 3/2/2026 | 21,76 | 21,60 | +0,09% | 21,58 | 22,11 | 21,84 | 21,60 | 21,70 | 5.024 | 129.018.689 |
| 2/2/2026 | 21,30 | 21,58 | +1,08% | 21,17 | 21,60 | 21,46 | 21,52 | 21,58 | 8.421 | 165.867.229 |
| 30/1/2026 | 21,48 | 21,35 | -1,07% | 21,05 | 21,64 | 21,37 | 21,32 | 21,35 | 6.210 | 131.405.093 |
| 29/1/2026 | 21,76 | 21,58 | -0,78% | 21,15 | 22,00 | 21,57 | 21,50 | 21,58 | 5.375 | 137.181.236 |
| 28/1/2026 | 21,43 | 21,75 | +0,97% | 21,34 | 21,75 | 21,51 | 21,70 | 21,75 | 6.178 | 135.668.040 |
| 27/1/2026 | 20,84 | 21,54 | +2,82% | 20,80 | 21,66 | 21,43 | 21,40 | 21,54 | 5.583 | 145.659.794 |
| 26/1/2026 | 20,77 | 20,95 | +1,40% | 20,39 | 20,95 | 20,72 | 20,93 | 20,95 | 5.364 | 114.777.797 |
| 23/1/2026 | 20,30 | 20,66 | +1,27% | 20,25 | 20,96 | 20,57 | 20,66 | 20,75 | 5.564 | 128.403.962 |
| 22/1/2026 | 19,76 | 20,40 | +3,40% | 19,69 | 20,56 | 20,16 | 20,33 | 20,40 | 6.964 | 146.017.021 |
| 21/1/2026 | 19,22 | 19,73 | +2,81% | 19,22 | 19,81 | 19,65 | 19,71 | 19,73 | 5.508 | 137.501.862 |
| 20/1/2026 | 18,90 | 19,19 | +2,07% | 18,69 | 19,29 | 19,07 | 19,11 | 19,19 | 3.910 | 88.430.437 |
| 19/1/2026 | 18,91 | 18,80 | -0,27% | 18,80 | 19,08 | 18,93 | 18,80 | 18,85 | 4.170 | 79.833.322 |
| 16/1/2026 | 18,90 | 18,85 | -0,37% | 18,68 | 19,07 | 18,87 | 18,85 | 18,89 | 4.357 | 80.617.819 |
| 15/1/2026 | 18,52 | 18,92 | +2,27% | 18,52 | 19,07 | 18,82 | 18,86 | 18,92 | 4.185 | 101.757.752 |
| 14/1/2026 | 18,25 | 18,50 | +1,76% | 18,17 | 18,52 | 18,33 | 18,49 | 18,50 | 3.610 | 80.417.289 |
| 13/1/2026 | 18,40 | 18,18 | -1,46% | 18,06 | 18,40 | 18,20 | 18,14 | 18,18 | 4.890 | 93.358.651 |
| 12/1/2026 | 18,52 | 18,45 | -0,81% | 18,30 | 18,52 | 18,40 | 18,40 | 18,45 | 5.106 | 90.524.170 |
| 9/1/2026 | 18,69 | 18,60 | -0,11% | 18,44 | 18,75 | 18,60 | 18,57 | 18,60 | 3.233 | 70.391.746 |
| 8/1/2026 | 18,84 | 18,62 | -1,22% | 18,45 | 18,89 | 18,64 | 18,50 | 18,62 | 4.926 | 92.076.280 |
| 7/1/2026 | 19,11 | 18,85 | -1,57% | 18,71 | 19,12 | 18,86 | 18,80 | 18,85 | 3.969 | 84.728.539 |
| 6/1/2026 | 19,00 | 19,15 | +1,06% | 19,00 | 19,43 | 19,18 | 19,11 | 19,15 | 4.404 | 108.740.834 |
| 5/1/2026 | 18,22 | 18,95 | +3,95% | 18,17 | 18,95 | 18,56 | 18,93 | 18,95 | 5.983 | 109.517.474 |
| 2/1/2026 | 18,24 | 18,23 | +0,05% | 18,20 | 18,45 | 18,31 | 18,22 | 18,23 | 6.486 | 103.669.819 |
| 30/12/2025 | 18,35 | 18,22 | -1,09% | 18,22 | 18,50 | 18,40 | 18,22 | 18,27 | 3.342 | 72.709.601 |
| 29/12/2025 | 18,40 | 18,42 | 0,00% | 18,27 | 18,49 | 18,36 | 18,41 | 18,42 | 4.724 | 92.249.823 |
| 26/12/2025 | 18,27 | 18,42 | +0,77% | 18,14 | 18,44 | 18,31 | 18,40 | 18,42 | 4.253 | 83.961.452 |
| 23/12/2025 | 18,24 | 18,28 | -0,05% | 18,24 | 18,52 | 18,41 | 18,28 | 18,38 | 3.854 | 73.829.763 |
| 22/12/2025 | 18,51 | 18,29 | -1,83% | 18,18 | 18,51 | 18,31 | 18,21 | 18,29 | 5.372 | 100.077.160 |
| 19/12/2025 | 18,34 | 18,63 | +1,80% | 18,28 | 18,70 | 18,55 | 18,53 | 18,63 | 4.722 | 91.245.130 |
| 18/12/2025 | 18,11 | 18,30 | +0,05% | 18,08 | 18,47 | 18,32 | 18,30 | 18,39 | 3.709 | 86.073.213 |
| 17/12/2025 | 18,38 | 18,29 | -0,60% | 17,87 | 18,40 | 18,13 | 18,26 | 18,29 | 4.402 | 98.678.749 |
| 16/12/2025 | 18,80 | 18,40 | -2,90% | 18,37 | 18,80 | 18,59 | 18,39 | 18,40 | 4.496 | 91.489.871 |
| 15/12/2025 | 18,80 | 18,95 | +0,96% | 18,77 | 19,08 | 18,93 | 18,94 | 18,96 | 4.592 | 95.675.802 |
| 12/12/2025 | 18,54 | 18,77 | +1,51% | 18,49 | 18,78 | 18,67 | 18,73 | 18,77 | 3.456 | 61.939.734 |
| 11/12/2025 | 18,33 | 18,49 | +1,32% | 18,20 | 18,70 | 18,52 | 18,49 | 18,55 | 3.224 | 74.351.971 |
| 10/12/2025 | 18,17 | 18,25 | +1,45% | 18,03 | 18,41 | 18,19 | 18,25 | 18,26 | 3.961 | 73.795.430 |
| 9/12/2025 | 18,18 | 17,99 | -1,53% | 17,65 | 18,25 | 17,92 | 17,99 | 18,13 | 5.276 | 112.072.326 |
| 8/12/2025 | 18,37 | 18,27 | +0,66% | 18,06 | 18,45 | 18,25 | 18,18 | 18,27 | 6.147 | 124.951.848 |
| 5/12/2025 | 19,31 | 18,15 | -6,01% | 18,08 | 19,43 | 18,65 | 18,15 | 18,21 | 8.778 | 182.075.664 |
| 4/12/2025 | 19,02 | 19,31 | +1,69% | 19,02 | 19,38 | 19,25 | 19,25 | 19,31 | 3.454 | 80.041.537 |